Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240531C00015000 | 2024-05-14 9:44AM EDT | 15.00 | 3.82 | 2.75 | 3.30 | 0.00 | - | 36 | 36 | 87.50% |
| TRIP240531C00016000 | 2024-05-08 11:04AM EDT | 16.00 | 2.35 | 2.20 | 2.30 | 0.00 | - | - | 2 | 57.03% |
| TRIP240531C00017000 | 2024-05-20 10:10AM EDT | 17.00 | 1.30 | 1.20 | 1.25 | -0.60 | -31.58% | 5 | 27 | 36.13% |
| TRIP240531C00017500 | 2024-05-17 10:41AM EDT | 17.50 | 1.08 | 0.75 | 0.90 | 0.00 | - | 102 | 102 | 39.26% |
| TRIP240531C00018000 | 2024-05-20 11:58AM EDT | 18.00 | 0.45 | 0.40 | 0.55 | -0.01 | -2.17% | 14 | 150 | 35.84% |
| TRIP240531C00019000 | 2024-05-20 11:14AM EDT | 19.00 | 0.10 | 0.10 | 0.15 | -0.04 | -28.57% | 2 | 222 | 33.59% |
| TRIP240531C00020000 | 2024-05-20 9:46AM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 3 | 156 | 46.48% |
| TRIP240531C00020500 | 2024-05-20 9:51AM EDT | 20.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 301 | 54.30% |
| TRIP240531C00021000 | 2024-05-14 3:58PM EDT | 21.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 5 | 44 | 61.72% |
| TRIP240531C00025000 | 2024-05-07 2:43PM EDT | 25.00 | 1.90 | 0.00 | 0.20 | 0.00 | - | - | 2 | 110.55% |
| TRIP240531C00026000 | 2024-05-08 10:26AM EDT | 26.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 17 | 120.70% |
| TRIP240531C00027000 | 2024-05-07 11:34AM EDT | 27.00 | 1.16 | 0.00 | 0.20 | 0.00 | - | - | 86 | 130.47% |
| TRIP240531C00028000 | 2024-05-09 9:32AM EDT | 28.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 139.45% |
| TRIP240531C00029000 | 2024-05-06 2:02PM EDT | 29.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 148.05% |
| TRIP240531C00030000 | 2024-05-13 10:55AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 86 | 125.00% |
| TRIP240531C00033000 | 2024-05-17 2:47PM EDT | 33.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 44 | 145.31% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240531P00015000 | 2024-05-08 3:23PM EDT | 15.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 14 | 78.91% |
| TRIP240531P00016000 | 2024-05-10 2:34PM EDT | 16.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 23 | 57.81% |
| TRIP240531P00017000 | 2024-05-14 3:37PM EDT | 17.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 19 | 36.72% |
| TRIP240531P00017500 | 2024-05-17 3:35PM EDT | 17.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 6 | 6 | 30.47% |
| TRIP240531P00018000 | 2024-05-17 3:26PM EDT | 18.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 52 | 198 | 28.52% |
| TRIP240531P00019000 | 2024-05-17 1:15PM EDT | 19.00 | 0.93 | 0.90 | 0.95 | 0.00 | - | 8 | 99 | 29.10% |
| TRIP240531P00020000 | 2024-05-17 3:37PM EDT | 20.00 | 1.90 | 1.80 | 2.10 | 0.00 | - | 5 | 6 | 64.45% |
| TRIP240531P00022000 | 2024-05-10 3:07PM EDT | 22.00 | 3.94 | 3.80 | 4.90 | 0.00 | - | 20 | 0 | 125.59% |
| TRIP240531P00023000 | 2024-05-10 3:07PM EDT | 23.00 | 4.97 | 4.80 | 5.00 | 0.00 | - | 10 | 0 | 77.73% |
| TRIP240531P00024000 | 2024-05-15 3:13PM EDT | 24.00 | 5.10 | 5.80 | 5.90 | 0.00 | - | 2,030 | 126 | 62.50% |
| TRIP240531P00025000 | 2024-05-08 9:32AM EDT | 25.00 | 7.90 | 6.60 | 6.90 | 0.00 | - | - | 0 | 98.44% |
| TRIP240531P00026000 | 2024-05-09 12:42PM EDT | 26.00 | 7.95 | 7.70 | 8.00 | 0.00 | - | 1 | 7 | 78.13% |
| TRIP240531P00027000 | 2024-05-08 9:44AM EDT | 27.00 | 10.27 | 8.80 | 8.90 | 0.00 | - | - | 0 | 84.38% |
© 2024 Yahoo. All rights reserved.